Evofem Biosciences Inc (QB) Historical Data - EVFM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Evofem Biosciences Inc (QB) (EVFM)
Evofem Biosciences Inc (QB) (EVFM) Historical

Evofem Biosciences Inc (QB) (EVFM)

0.0142

-0.0007

(-4.70%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0006	4.41176470588	0.0136	0.0166	0.0125	674403	0.01378416	CS
4	-0.0148	-51.0344827586	0.029	0.029	0.0125	683673	0.01728626	CS
12	-0.0128	-47.4074074074	0.027	0.04	0.0122	877573	0.02089009	CS
26	-0.0758	-84.2222222222	0.09	0.226	0.0122	702016	0.0400198	CS
52	-2.7108	-99.4788990826	2.725	3.75	0.0122	709085	0.92482284	CS
156	-48.7233	-99.9708643242	48.7375	59.875	0.0122	1566259	9.10402706	CS
260	-48.7233	-99.9708643242	48.7375	59.875	0.0122	1566259	9.10402706	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.0149	0.00206	16.04	0.0125	0.0155	0.0125	740620
1713907740	0.01284	-0.00306	-19.25	0.0159	0.0159	0.0126	1921977
1713821340	0.0159	0.0005	3.25	0.0159	0.0159	0.015	157974
1713561900	0.0154	0.0013	9.22	0.0141	0.0159	0.0141	369086
1713475500	0.0141	0.0005	3.68	0.0136	0.0159	0.0136	182360
1713389100	0.0136	-0.0017	-11.11	0.01542	0.0159	0.0136	603016
1713302940	0.0153	0.0003	2.00	0.016	0.016	0.0141	560939
1713216000	0.015	0	0.00	0.016	0.016	0.0145	281249
1712957160	0.015	-0.00085	-5.36	0.0168999	0.0168999	0.0142	1049350
1712870760	0.01585	-0.00205	-11.45	0.018	0.018	0.0153	641035
1712784000	0.0179	-0.0011	-5.79	0.0189	0.0189	0.015	1737870
1712698140	0.019	-0.001	-5.00	0.0181	0.02	0.0181	221778
1712611200	0.02	-0.001	-4.76	0.0199	0.022	0.019	446787
1712352000	0.021	0.0002	0.96	0.022	0.022	0.0195	687911
1712265780	0.0208	-0.0002	-0.95	0.022	0.022	0.0206	359839
1712179500	0.021	0	0.00	0.0213	0.022	0.0200499	983334
1712092980	0.021	0.00058	2.84	0.0238	0.0238	0.0204	576981
1712006940	0.02042	-0.00368	-15.27	0.029	0.029	0.0201	859847
1711660800	0.0241	-0.0019	-7.31	0.029	0.029	0.024	607835
1711574580	0.026	0.0078	42.86	0.019	0.029	0.0172	2047930
1711488540	0.0182	-0.00104	-5.41	0.021	0.0219	0.0175	956045
1711401600	0.01924	0.00324	20.25	0.016	0.02	0.016	1225277
1711142880	0.016	-0.003	-15.79	0.025	0.025	0.016	1298439
1711056240	0.019	0.0032	20.25	0.01675	0.02	0.0158	1757488
1710970140	0.0158	-0.0021	-11.73	0.0175	0.018	0.0151	2026346
1710883740	0.0179	-0.0021	-10.50	0.028	0.028	0.0175	452242
1710796800	0.02	0.00132	7.07	0.026	0.026	0.0181	83216
1710537720	0.01868	-0.00182	-8.88	0.018	0.02	0.0177	375355
1710451740	0.0205	-0.0005	-2.38	0.022	0.023	0.0175	451611
1710365340	0.021	0	0.00	0.02	0.025	0.02	1131063
1710278940	0.021	-0.001	-4.55	0.0201	0.022	0.0188	555028
1710192540	0.022	0.0021	10.55	0.02	0.0247	0.0159	1820361
1709936640	0.0199	-0.0071	-26.30	0.0289	0.0289	0.0199	3006680
1709850360	0.027	0.012	80.00	0.0201	0.0289	0.018	4729988
1709764080	0.015	-0.0009	-5.66	0.0151	0.0164	0.015	235431
1709677620	0.0159	0.0007	4.61	0.01655	0.01655	0.0157	315538
1709590980	0.0152	-0.0015	-8.98	0.018	0.018	0.0152	289594
1709332140	0.0167	0.0007	4.38	0.02	0.02	0.0165	834182
1709245440	0.016	-0.0008	-4.76	0.02	0.0214999	0.015	1712433
1709159100	0.0168	-0.00096	-5.41	0.0179	0.019	0.0122	452791
1709072940	0.01776	-0.00334	-15.83	0.02205	0.023	0.01515	3309270
1708986360	0.0211	-0.0039	-15.60	0.027	0.027	0.0201	875399
1708726800	0.025	-0.0018	-6.72	0.028	0.028	0.0245	1643959
1708640940	0.0268	-0.0002	-0.74	0.026	0.03	0.026	445454
1708554000	0.027	-0.005	-15.63	0.032	0.032	0.026	1277767
1708467600	0.032	-0.001	-3.03	0.035	0.04	0.032	166285
1708122180	0.033	0	0.00	0.032	0.039	0.0306	718309
1708036140	0.033	-0.001	-2.94	0.0358	0.04	0.0292	727330
1707949620	0.034	0.0037	12.21	0.03	0.037	0.03	270446
1707863340	0.0303	-0.0027	-8.18	0.033	0.035	0.03	143315
1707776940	0.033	0.0026	8.55	0.0292	0.033	0.029	321632
1707517200	0.0304	-0.0002	-0.65	0.029	0.033	0.0275	276018
1707431280	0.0306	-0.0008	-2.55	0.03	0.033	0.0262	168348
1707344940	0.0314	0.00254	8.80	0.03	0.0314	0.027	138961
1707258480	0.02886	0.00326	12.73	0.029	0.0315	0.0257	147211
1707172140	0.0256	-0.0041	-13.80	0.033	0.034	0.0248	354907
1706912580	0.0297	0.0006	2.06	0.0297	0.033	0.027	407055
1706826540	0.0291	0.0023	8.58	0.027	0.034	0.027	760746
1706740140	0.0268	-0.0072	-21.18	0.0291	0.034	0.025	167692
1706653320	0.034	0.0049	16.84	0.0306	0.034	0.0281	224311
1706567340	0.0291	-0.0058	-16.62	0.04	0.04	0.025	563482
1706307780	0.0349	0.0069	24.64	0.0298	0.035	0.0244	477927
1706221620	0.028	-0.0018	-6.04	0.0298	0.0298	0.0244	555948

Evofem Biosciences (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions